Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apparel Stores Sector (CIX: MSECTOR730 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 2369 2396 2347 2362 0 -14.85(-0.62%)
Apr 29, 2015 2409 2417 2358 2377 0 -39.43(-1.63%)
Apr 28, 2015 2419 2439 2394 2416 0 -8.70(-0.36%)
Apr 27, 2015 2469 2479 2421 2425 0 -40.43(-1.64%)
Apr 24, 2015 2470 2485 2455 2465 0 -3.50(-0.14%)
Apr 23, 2015 2439 2480 2435 2469 0 +25.72(+1.05%)
Apr 22, 2015 2439 2452 2418 2443 0 +5.76(+0.24%)
Apr 21, 2015 2434 2452 2417 2437 0 +13.54(+0.56%)
Apr 20, 2015 2418 2435 2393 2424 0 +20.48(+0.85%)
Apr 17, 2015 2443 2451 2394 2403 0 -55.25(-2.25%)
Apr 16, 2015 2463 2480 2449 2458 0 -2.32(-0.09%)
Apr 15, 2015 2471 2495 2448 2461 0 -4.85(-0.20%)
Apr 14, 2015 2488 2499 2451 2466 0 -18.65(-0.75%)
Apr 13, 2015 2476 2506 2461 2484 0 +6.48(+0.26%)
Apr 10, 2015 2490 2503 2461 2478 0 -17.27(-0.69%)
Apr 09, 2015 2503 2522 2472 2495 0 -6.36(-0.25%)
Apr 08, 2015 2494 2524 2480 2501 0 +17.89(+0.72%)
Apr 07, 2015 2504 2520 2479 2483 0 -24.97(-1.00%)
Apr 06, 2015 2489 2532 2481 2508 0 +6.78(+0.27%)
Apr 02, 2015 2502 2502 2502 2502 0 +4.62(+0.19%)
Apr 01, 2015 2522 2532 2477 2497 0 -31.97(-1.26%)
Mar 31, 2015 2523 2562 2512 2529 0 -0.27(-0.01%)
Mar 30, 2015 2506 2544 2495 2529 0 +32.51(+1.30%)
Mar 27, 2015 2480 2514 2470 2497 0 +12.36(+0.50%)
Mar 26, 2015 2496 2507 2468 2484 0 -19.88(-0.79%)
Mar 25, 2015 2543 2555 2500 2504 0 -42.93(-1.69%)
Mar 24, 2015 2561 2578 2537 2547 0 -3.09(-0.12%)
Mar 23, 2015 2551 2582 2534 2550 0 -2.43(-0.10%)
Mar 20, 2015 2539 2568 2522 2553 0 +23.75(+0.94%)
Mar 19, 2015 2495 2538 2489 2529 0 +34.81(+1.40%)
Mar 18, 2015 2477 2507 2446 2494 0 +10.74(+0.43%)
Mar 17, 2015 2477 2499 2462 2483 0 +3.21(+0.13%)
Mar 16, 2015 2488 2507 2463 2480 0 +1.07(+0.04%)
Mar 13, 2015 2489 2501 2454 2479 0 -12.40(-0.50%)
Mar 12, 2015 2465 2504 2452 2492 0 +29.64(+1.20%)
Mar 11, 2015 2457 2484 2446 2462 0 +4.02(+0.16%)
Mar 10, 2015 2447 2476 2427 2458 0 +7.66(+0.31%)
Mar 09, 2015 2438 2459 2422 2450 0 +19.78(+0.81%)
Mar 06, 2015 2424 2460 2411 2430 0 -2.73(-0.11%)
Mar 05, 2015 2444 2463 2416 2433 0 -9.24(-0.38%)
Mar 04, 2015 2442 2461 2418 2442 0 -0.55(-0.02%)
Mar 03, 2015 2443 2446 2432 2443 0 -4.37(-0.18%)
Mar 02, 2015 2442 2466 2423 2447 0 -5.85(-0.24%)
Feb 27, 2015 2440 2477 2421 2453 0 +60.83(+2.54%)
Feb 26, 2015 2394 2407 2383 2392 0 -0.39(-0.02%)
Feb 25, 2015 2372 2406 2359 2393 0 +8.72(+0.37%)
Feb 24, 2015 2401 2418 2371 2384 0 -13.18(-0.55%)
Feb 23, 2015 2408 2420 2380 2397 0 -6.62(-0.28%)
Feb 20, 2015 2372 2411 2355 2404 0 +39.98(+1.69%)
Feb 19, 2015 2363 2385 2347 2364 0 +2.82(+0.12%)
Feb 18, 2015 2368 2385 2342 2361 0 -11.75(-0.50%)
Feb 17, 2015 2371 2391 2347 2373 0 -9.63(-0.40%)
Feb 13, 2015 2382 2382 2382 2382 0 +4.22(+0.18%)
Feb 12, 2015 2372 2387 2344 2378 0 +21.02(+0.89%)
Feb 11, 2015 2357 2384 2338 2357 0 +6.65(+0.28%)
Feb 10, 2015 2358 2373 2327 2350 0 +17.97(+0.77%)
Feb 09, 2015 2336 2359 2317 2333 0 -20.23(-0.86%)
Feb 06, 2015 2365 2379 2335 2353 0 -0.94(-0.04%)
Feb 05, 2015 2363 2391 2339 2354 0 -6.41(-0.27%)
Feb 04, 2015 2344 2378 2332 2360 0 +0.80(+0.03%)
Feb 03, 2015 2316 2365 2302 2359 0 +57.48(+2.50%)
Feb 02, 2015 2297 2312 2240 2302 0 +4.01(+0.17%)
Jan 30, 2015 2340 2353 2287 2298 0 -54.50(-2.32%)
Jan 29, 2015 2348 2369 2323 2352 0 +8.87(+0.38%)
Jan 28, 2015 2381 2398 2337 2343 0 -25.23(-1.07%)
Jan 27, 2015 2336 2382 2323 2369 0 +2.99(+0.13%)
Jan 26, 2015 2344 2373 2329 2366 0 +17.65(+0.75%)
Jan 23, 2015 2349 2367 2331 2348 0 +1.70(+0.07%)
Jan 22, 2015 2326 2358 2321 2346 0 +52.73(+2.30%)
Jan 21, 2015 2272 2303 2261 2294 0 +19.05(+0.84%)
Jan 20, 2015 2308 2320 2255 2275 0 -26.98(-1.17%)
Jan 16, 2015 2272 2308 2239 2302 0 +23.56(+1.03%)
Jan 15, 2015 2278 2280 2270 2278 0 -49.23(-2.12%)
Jan 14, 2015 2317 2345 2290 2327 0 -35.94(-1.52%)
Jan 13, 2015 2363 2363 2363 2363 0 -33.82(-1.41%)
Jan 12, 2015 2385 2409 2368 2397 0 +17.55(+0.74%)
Jan 09, 2015 2419 2423 2364 2379 0 -42.46(-1.75%)
Jan 08, 2015 2423 2445 2390 2422 0 +17.92(+0.75%)
Jan 07, 2015 2353 2412 2342 2404 0 +78.42(+3.37%)
Jan 06, 2015 2353 2373 2303 2326 0 -23.88(-1.02%)
Jan 05, 2015 2347 2371 2326 2349 0 -6.11(-0.26%)
Jan 02, 2015 2380 2391 2332 2356 0 -12.63(-0.53%)
Dec 31, 2014 2368 2368 2368 2368 0 +4.44(+0.19%)
Dec 30, 2014 2361 2381 2349 2364 0 -4.51(-0.19%)
Dec 29, 2014 2334 2381 2329 2368 0 +31.95(+1.37%)
Dec 26, 2014 2338 2360 2325 2336 0 +10.02(+0.43%)
Dec 24, 2014 2326 2326 2326 2326 0 -8.02(-0.34%)
Dec 23, 2014 2328 2360 2315 2334 0 +19.99(+0.86%)
Dec 22, 2014 2298 2327 2281 2314 0 +22.39(+0.98%)
Dec 19, 2014 2328 2338 2264 2292 0 -42.82(-1.83%)
Dec 18, 2014 2326 2342 2291 2335 0 +40.89(+1.78%)
Dec 17, 2014 2268 2300 2246 2294 0 +31.43(+1.39%)
Dec 16, 2014 2262 2278 2260 2262 0 -28.12(-1.23%)
Dec 15, 2014 2277 2312 2259 2291 0 +25.40(+1.12%)
Dec 12, 2014 2241 2296 2235 2265 0 +7.28(+0.32%)
Dec 11, 2014 2256 2303 2236 2258 0 +30.98(+1.39%)
Dec 10, 2014 2256 2285 2219 2227 0 -32.29(-1.43%)
Dec 09, 2014 2233 2268 2223 2259 0 +9.79(+0.44%)
Dec 08, 2014 2259 2283 2235 2249 0 -16.91(-0.75%)
Dec 05, 2014 2291 2305 2252 2266 0 -21.24(-0.93%)
Dec 04, 2014 2298 2313 2264 2288 0 -21.08(-0.91%)
Dec 03, 2014 2276 2324 2266 2309 0 +28.51(+1.25%)
Dec 02, 2014 2279 2302 2256 2280 0 +8.27(+0.36%)
Dec 01, 2014 2300 2306 2256 2272 0 -37.71(-1.63%)
Nov 28, 2014 2297 2340 2286 2310 0 +21.72(+0.95%)
Nov 26, 2014 2288 2288 2288 2288 0 -8.41(-0.37%)
Nov 25, 2014 2318 2340 2284 2296 0 -5.88(-0.26%)
Nov 24, 2014 2259 2317 2243 2302 0 +50.17(+2.23%)
Nov 21, 2014 2285 2294 2225 2252 0 +6.81(+0.30%)
Nov 20, 2014 2201 2258 2195 2245 0 +44.76(+2.03%)
Nov 19, 2014 2181 2209 2167 2200 0 +23.02(+1.06%)
Nov 18, 2014 2169 2191 2150 2177 0 -7.33(-0.34%)
Nov 17, 2014 2203 2219 2177 2185 0 -21.04(-0.95%)
Nov 14, 2014 2200 2225 2186 2206 0 -0.07(-0.00%)
Nov 13, 2014 2212 2229 2184 2206 0 -6.91(-0.31%)
Nov 12, 2014 2169 2221 2160 2213 0 +48.96(+2.26%)
Nov 11, 2014 2169 2183 2147 2164 0 -4.76(-0.22%)
Nov 10, 2014 2178 2193 2148 2168 0 -11.71(-0.54%)
Nov 07, 2014 2184 2204 2158 2180 0 -10.16(-0.46%)
Nov 06, 2014 2141 2198 2134 2190 0 +45.72(+2.13%)
Nov 05, 2014 2152 2166 2124 2145 0 +6.02(+0.28%)
Nov 04, 2014 2153 2162 2119 2139 0 -27.68(-1.28%)
Nov 03, 2014 2169 2182 2149 2166 0 -1.82(-0.08%)
Oct 31, 2014 2200 2208 2158 2168 0 +0.55(+0.03%)
Oct 30, 2014 2143 2182 2136 2168 0 +15.35(+0.71%)
Oct 28, 2014 2136 2158 2112 2152 0 +9.13(+0.43%)
Oct 27, 2014 2123 2148 2121 2143 0 +13.17(+0.62%)
Oct 24, 2014 2136 2144 2108 2130 0 -17.37(-0.81%)
Oct 23, 2014 2131 2168 2126 2147 0 +12.15(+0.57%)
Oct 21, 2014 2104 2150 2095 2135 0 +32.85(+1.56%)
Oct 20, 2014 2066 2110 2062 2102 0 +28.30(+1.36%)
Oct 17, 2014 2103 2120 2053 2074 0 -32.80(-1.56%)
Oct 16, 2014 2074 2122 2061 2107 0 +3.04(+0.14%)
Oct 15, 2014 2098 2130 2061 2104 0 -21.01(-0.99%)
Oct 14, 2014 2115 2143 2101 2125 0 +25.75(+1.23%)
Oct 13, 2014 2111 2143 2092 2099 0 -19.00(-0.90%)
Oct 10, 2014 2113 2150 2099 2118 0 +2.90(+0.14%)
Oct 09, 2014 2138 2158 2104 2115 0 -81.83(-3.72%)
Oct 08, 2014 2161 2204 2147 2197 0 +39.13(+1.81%)
Oct 07, 2014 2168 2184 2148 2158 0 -23.92(-1.10%)
Oct 06, 2014 2218 2224 2177 2182 0 -32.98(-1.49%)
Oct 03, 2014 2202 2233 2188 2215 0 +27.04(+1.24%)
Oct 02, 2014 2165 2197 2152 2188 0 +21.55(+0.99%)
Oct 01, 2014 2185 2194 2149 2166 0 -21.70(-0.99%)
Sep 30, 2014 2205 2210 2175 2188 0 -18.60(-0.84%)
Sep 29, 2014 2201 2223 2188 2206 0 -12.17(-0.55%)
Sep 26, 2014 2209 2239 2198 2219 0 +11.95(+0.54%)
Sep 25, 2014 2229 2239 2195 2207 0 -52.06(-2.30%)
Sep 19, 2014 2283 2293 2249 2259 0 -11.05(-0.49%)
Sep 18, 2014 2270 2283 2258 2270 0 +4.79(+0.21%)
Sep 17, 2014 2278 2287 2254 2265 0 -11.51(-0.51%)
Sep 16, 2014 2252 2293 2249 2276 0 +19.87(+0.88%)
Sep 15, 2014 2270 2279 2251 2257 0 -14.73(-0.65%)
Sep 12, 2014 2277 2289 2257 2271 0 -4.65(-0.20%)
Sep 11, 2014 2254 2284 2249 2276 0 +10.55(+0.47%)
Sep 10, 2014 2265 2285 2248 2265 0 -4.62(-0.20%)
Sep 09, 2014 2284 2299 2263 2270 0 -17.97(-0.79%)
Sep 08, 2014 2280 2306 2266 2288 0 -10.52(-0.46%)
Sep 05, 2014 2287 2309 2263 2299 0 -32.11(-1.38%)
Sep 04, 2014 2323 2351 2311 2331 0 +12.89(+0.56%)
Sep 03, 2014 2322 2343 2304 2318 0 -3.74(-0.16%)
Sep 02, 2014 2312 2337 2301 2321 0 +12.29(+0.53%)
Aug 29, 2014 2309 2309 2309 0 -5.72(-0.25%)
Aug 28, 2014 2300 2333 2280 2315 0 -17.96(-0.77%)
Aug 27, 2014 2332 2353 2315 2333 0 +4.77(+0.20%)
Aug 26, 2014 2308 2347 2298 2328 0 +28.27(+1.23%)
Aug 25, 2014 2295 2318 2283 2300 0 +6.95(+0.30%)
Aug 22, 2014 2262 2306 2245 2293 0 +69.21(+3.11%)
Aug 21, 2014 2218 2241 2197 2224 0 +5.70(+0.26%)
Aug 20, 2014 2191 2227 2182 2218 0 +28.07(+1.28%)
Aug 19, 2014 2152 2199 2148 2190 0 +52.20(+2.44%)
Aug 18, 2014 2120 2143 2113 2138 0 +32.17(+1.53%)
Aug 15, 2014 2130 2138 2089 2106 0 -32.70(-1.53%)
Aug 14, 2014 2129 2145 2113 2138 0 +14.04(+0.66%)
Aug 13, 2014 2138 2145 2100 2124 0 -19.23(-0.90%)
Aug 12, 2014 2156 2170 2132 2143 0 -7.94(-0.37%)
Aug 11, 2014 2166 2179 2142 2151 0 -13.90(-0.64%)
Aug 08, 2014 2123 2172 2117 2165 0 +68.05(+3.24%)
Aug 07, 2014 2126 2137 2091 2097 0 -23.46(-1.11%)
Aug 06, 2014 2086 2134 2083 2121 0 +22.03(+1.05%)
Aug 05, 2014 2087 2115 2072 2099 0 +0.16(+0.01%)
Aug 04, 2014 2082 2108 2073 2098 0 +18.37(+0.88%)
Aug 01, 2014 2076 2097 2058 2080 0 -1.16(-0.06%)
Jul 31, 2014 2094 2110 2071 2081 0 +5.34(+0.26%)
Jul 23, 2014 2068 2087 2061 2076 0 +9.70(+0.47%)
Jul 22, 2014 2074 2088 2061 2066 0 -2.22(-0.11%)
Jul 21, 2014 2080 2089 2057 2068 0 -20.08(-0.96%)
Jul 18, 2014 2058 2093 2049 2089 0 +34.39(+1.67%)
Jul 17, 2014 2058 2080 2046 2054 0 -14.11(-0.68%)
Jul 16, 2014 2093 2102 2049 2068 0 -28.10(-1.34%)
Jul 15, 2014 2108 2120 2089 2096 0 -15.12(-0.72%)
Jul 14, 2014 2134 2140 2105 2111 0 -11.26(-0.53%)
Jul 11, 2014 2128 2145 2109 2123 0 -21.43(-1.00%)
Jul 10, 2014 2141 2160 2125 2144 0 -28.77(-1.32%)
Jul 09, 2014 2160 2182 2149 2173 0 +14.70(+0.68%)
Jul 08, 2014 2161 2175 2140 2158 0 -5.97(-0.28%)
Jul 07, 2014 2175 2188 2156 2164 0 -19.97(-0.91%)
Jul 03, 2014 2184 2184 2184 0 +19.71(+0.91%)
Jul 02, 2014 2162 2183 2151 2164 0 +1.14(+0.05%)
Jul 01, 2014 2145 2175 2140 2163 0 +16.96(+0.79%)
Jun 30, 2014 2139 2157 2128 2146 0 +6.80(+0.32%)
Jun 27, 2014 2123 2153 2119 2140 0 +15.40(+0.72%)
Jun 26, 2014 2138 2147 2106 2124 0 -17.00(-0.79%)
Jun 25, 2014 2139 2158 2121 2141 0 -2.92(-0.14%)
Jun 24, 2014 2102 2170 2134 2144 0 -11.37(-0.53%)
Jun 23, 2014 2105 2167 2142 2155 0 +2.47(+0.11%)
Jun 20, 2014 2112 2170 2144 2153 0 -0.17(-0.01%)
Jun 19, 2014 2119 2175 2144 2153 0 -9.67(-0.45%)
Jun 18, 2014 2152 2169 2138 2163 0 +18.54(+0.86%)
Jun 17, 2014 2135 2158 2126 2144 0 +10.77(+0.50%)
Jun 16, 2014 2123 2145 2111 2134 0 +8.21(+0.39%)
Jun 13, 2014 2115 2135 2105 2125 0 +13.18(+0.62%)
Jun 12, 2014 2121 2130 2100 2112 0 -16.75(-0.79%)
Jun 11, 2014 2128 2145 2112 2129 0 -7.70(-0.36%)
Jun 10, 2014 2149 2162 2126 2137 0 -7.26(-0.34%)
Jun 06, 2014 2133 2158 2125 2144 0 +22.21(+1.05%)
Jun 05, 2014 2112 2131 2087 2122 0 +9.49(+0.45%)
Jun 04, 2014 2094 2120 2085 2112 0 +13.14(+0.63%)
Jun 03, 2014 2098 2115 2082 2099 0 -7.22(-0.34%)
Jun 02, 2014 2105 2121 2082 2106 0 +5.09(+0.24%)
May 30, 2014 2085 2117 2078 2101 0 +13.73(+0.66%)
May 29, 2014 2090 2102 2064 2087 0 +5.41(+0.26%)
May 28, 2014 2101 2109 2062 2082 0 -34.42(-1.63%)
May 27, 2014 2138 2147 2103 2116 0 -4.89(-0.23%)
May 23, 2014 2121 2121 2121 0 +7.36(+0.35%)
May 22, 2014 2098 2132 2086 2114 0 +18.47(+0.88%)
May 21, 2014 2100 2127 2075 2095 0 -1.73(-0.08%)
May 20, 2014 2141 2146 2088 2097 0 -64.69(-2.99%)
May 19, 2014 2171 2180 2146 2162 0 -14.27(-0.66%)
May 16, 2014 2133 2180 2126 2176 0 +72.64(+3.45%)
May 15, 2014 2122 2127 2078 2104 0 -29.49(-1.38%)
May 14, 2014 2146 2160 2127 2133 0 -15.21(-0.71%)
May 13, 2014 2145 2171 2134 2148 0 -1.42(-0.07%)
May 12, 2014 2119 2161 2120 2150 0 +39.14(+1.85%)
May 09, 2014 2093 2124 2073 2110 0 +35.04(+1.69%)
May 08, 2014 2056 2111 2045 2075 0 +25.49(+1.24%)
May 07, 2014 2059 2070 2028 2050 0 -8.56(-0.42%)
May 06, 2014 2076 2089 2052 2059 0 -29.58(-1.42%)
May 05, 2014 2077 2100 2058 2088 0 +2.78(+0.13%)
May 02, 2014 2094 2123 2073 2085 0 -0.56(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback